Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	49.49	49.67	49.26	49.55	1,483,599	+0.11(+0.23%)
Sep 29, 2005	48.82	49.49	48.51	49.44	1,006,628	+0.65(+1.34%)
Sep 28, 2005	49.16	49.16	48.46	48.79	828,346	-0.22(-0.44%)
Sep 27, 2005	49.16	49.32	48.67	49.01	734,149	-0.19(-0.38%)
Sep 26, 2005	49.12	49.40	48.92	49.19	665,896	+0.25(+0.51%)
Sep 23, 2005	48.95	48.98	48.21	48.95	784,041	+0.17(+0.34%)
Sep 22, 2005	48.60	48.94	48.10	48.78	1,720,687	+0.23(+0.46%)
Sep 21, 2005	49.31	49.31	48.55	48.55	1,223,227	-0.75(-1.52%)
Sep 20, 2005	50.15	50.24	49.26	49.31	1,660,151	-0.69(-1.38%)
Sep 19, 2005	48.80	51.72	48.80	50.00	362,152	-0.27(-0.54%)
Sep 16, 2005	50.07	50.38	49.88	50.27	1,195,554	+0.48(+0.97%)
Sep 15, 2005	49.94	49.98	49.72	49.79	7,716	-0.08(-0.17%)
Sep 14, 2005	50.47	50.55	49.76	49.87	558,528	-0.50(-0.98%)
Sep 13, 2005	50.73	50.73	50.24	50.37	1,074,482	-0.44(-0.86%)
Sep 12, 2005	50.58	51.06	50.41	50.80	1,063,705	+0.26(+0.51%)
Sep 09, 2005	50.40	50.65	50.33	50.55	627,047	+0.30(+0.60%)
Sep 08, 2005	50.51	50.55	50.05	50.25	934,916	-0.38(-0.76%)
Sep 07, 2005	50.47	50.66	50.27	50.63	1,601,877	+0.16(+0.31%)
Sep 06, 2005	49.91	50.55	49.87	50.47	770,072	+0.71(+1.44%)
Sep 02, 2005	50.13	50.20	49.61	49.76	734,814	-0.29(-0.57%)
Sep 01, 2005	49.98	50.31	49.79	50.04	1,007,825	+0.02(+0.03%)
Aug 31, 2005	49.04	50.03	48.84	50.03	1,253,030	+1.04(+2.13%)
Aug 30, 2005	49.01	49.12	48.70	48.98	949,950	-0.21(-0.43%)
Aug 29, 2005	48.55	49.24	48.33	49.19	732,286	+0.56(+1.16%)
Aug 26, 2005	49.42	49.42	48.61	48.63	686,119	-0.81(-1.64%)
Aug 25, 2005	49.27	49.51	49.15	49.44	643,145	+0.35(+0.70%)
Aug 24, 2005	49.20	49.68	48.86	49.10	727,630	-0.22(-0.44%)
Aug 23, 2005	49.44	49.46	48.84	49.31	835,530	-0.05(-0.09%)
Aug 22, 2005	49.08	49.36	48.89	49.36	1,688,623	+0.39(+0.80%)
Aug 19, 2005	48.89	49.06	48.75	48.97	767,544	+0.14(+0.29%)
Aug 18, 2005	48.77	49.08	48.64	48.83	1,000,641	-0.17(-0.34%)
Aug 17, 2005	49.10	49.42	48.89	48.99	1,339,776	-0.05(-0.11%)
Aug 16, 2005	49.72	49.72	48.98	49.04	645,141	-0.79(-1.58%)
Aug 15, 2005	49.38	50.04	49.15	49.83	776,059	+0.40(+0.81%)
Aug 12, 2005	49.68	49.73	49.05	49.43	1,218,571	-0.50(-1.01%)
Aug 11, 2005	49.48	49.99	49.37	49.94	1,563,826	+0.41(+0.83%)
Aug 10, 2005	49.88	50.18	49.15	49.52	1,631,147	-0.10(-0.20%)
Aug 09, 2005	49.64	49.81	49.37	49.62	982,680	+0.09(+0.18%)
Aug 08, 2005	49.95	50.04	49.36	49.53	1,550,122	-0.20(-0.39%)
Aug 05, 2005	50.40	50.40	49.53	49.73	1,643,787	-0.78(-1.55%)
Aug 04, 2005	51.15	51.22	50.40	50.51	1,836,837	-0.81(-1.58%)
Aug 03, 2005	51.41	51.58	51.27	51.32	1,580,191	-0.40(-0.77%)
Aug 02, 2005	51.30	51.76	51.30	51.72	1,658,821	+0.44(+0.85%)
Aug 01, 2005	51.39	51.52	51.17	51.28	1,566,221	+0.04(+0.07%)
Jul 29, 2005	51.46	51.61	51.01	51.25	2,825,903	-0.20(-0.38%)
Jul 28, 2005	51.03	51.44	50.76	51.44	1,334,986	+0.47(+0.91%)
Jul 27, 2005	51.00	51.00	50.40	50.97	1,163,223	+0.05(+0.10%)
Jul 26, 2005	50.77	51.05	50.50	50.92	924,538	+0.30(+0.59%)
Jul 25, 2005	51.00	51.27	50.47	50.62	1,103,353	-0.41(-0.80%)
Jul 22, 2005	50.25	51.09	50.24	51.03	1,553,714	+0.84(+1.68%)
Jul 21, 2005	50.88	50.96	49.79	50.19	2,224,933	-0.86(-1.68%)
Jul 20, 2005	50.21	51.13	50.15	51.04	1,711,374	+0.65(+1.28%)
Jul 19, 2005	50.00	50.47	49.81	50.40	855,487	+0.68(+1.36%)
Jul 18, 2005	49.91	49.98	49.49	49.72	1,164,288	-0.21(-0.42%)
Jul 15, 2005	49.95	50.08	49.55	49.93	963,122	+0.01(+0.02%)
Jul 14, 2005	50.66	50.79	49.86	49.92	867,861	-0.44(-0.87%)
Jul 13, 2005	50.54	50.62	50.15	50.36	542,030	-0.14(-0.28%)
Jul 12, 2005	50.58	50.89	50.32	50.50	1,356,274	-0.14(-0.27%)
Jul 11, 2005	50.06	50.70	50.02	50.64	2,311,147	+0.68(+1.35%)
Jul 08, 2005	49.01	50.04	48.96	49.96	1,078,207	+0.99(+2.03%)
Jul 07, 2005	48.48	49.08	48.22	48.97	1,146,726	+0.04(+0.08%)
Jul 06, 2005	49.38	49.45	48.90	48.93	864,135	-0.38(-0.76%)
Jul 05, 2005	48.67	49.31	48.45	49.31	906,311	+0.64(+1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.